Canada markets closed

Aeon Co., Ltd. (8267.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,694.00-6.00 (-0.16%)
At close: 03:15PM JST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20243,705.003,722.003,693.003,694.003,694.001,355,700
Oct 17, 2024------
Oct 16, 20243,699.003,803.003,695.003,748.003,748.003,359,100
Oct 15, 20243,650.003,686.003,627.003,681.003,681.003,175,900
Oct 11, 20243,551.003,630.003,539.003,618.003,618.005,360,600
Oct 10, 20243,613.003,668.003,512.003,542.003,542.0011,211,500
Oct 09, 20243,922.003,928.003,878.003,878.003,878.002,218,600
Oct 08, 20243,901.003,928.003,867.003,894.003,894.001,853,300
Oct 07, 20243,989.003,999.003,932.003,940.003,940.001,978,000
Oct 04, 20243,958.004,035.003,954.003,982.003,982.002,848,100
Oct 03, 20243,911.003,925.003,848.003,912.003,912.001,813,100
Oct 02, 20243,879.003,947.003,866.003,873.003,873.001,613,300
Oct 01, 20243,890.003,916.003,866.003,914.003,914.001,570,600
Sept 30, 20243,885.003,947.003,866.003,899.003,899.003,824,000
Sept 27, 20243,960.003,987.003,905.003,958.003,958.002,166,800
Sept 26, 20243,929.003,958.003,914.003,950.003,950.002,489,900
Sept 25, 20243,919.003,972.003,888.003,906.003,906.002,333,800
Sept 24, 20243,998.003,999.003,922.003,932.003,932.002,645,700
Sept 20, 20244,049.004,097.003,988.004,008.004,008.003,375,700
Sept 19, 20244,038.004,083.004,016.004,049.004,049.002,334,600
Sept 18, 20244,005.004,068.003,997.004,016.004,016.002,277,900
Sept 17, 20243,985.004,078.003,957.004,019.004,019.004,139,100
Sept 13, 20243,919.003,985.003,901.003,954.003,954.002,847,800
Sept 12, 20243,837.003,930.003,826.003,913.003,913.002,301,700
Sept 11, 20243,910.003,921.003,799.003,823.003,823.002,372,500
Sept 10, 20243,870.003,929.003,842.003,925.003,925.002,276,000
Sept 09, 20243,798.003,881.003,780.003,858.003,858.002,765,800
Sept 06, 20243,750.003,987.003,745.003,838.003,838.005,815,600
Sept 05, 20243,729.003,749.003,687.003,749.003,749.002,228,200
Sept 04, 20243,630.003,730.003,625.003,719.003,719.003,377,000
Sept 03, 20243,601.003,653.003,588.003,650.003,650.001,477,000
Sept 02, 20243,640.003,642.003,611.003,630.003,630.001,632,400
Aug 30, 20243,686.003,699.003,617.003,649.003,649.003,439,600
Aug 29, 20243,660.003,719.003,633.003,719.003,719.003,585,000
Aug 29, 20242 Dividend
Aug 28, 20243,724.003,740.003,671.003,715.003,713.004,530,400
Aug 27, 20243,767.003,779.003,720.003,743.003,740.982,883,800
Aug 26, 20243,729.003,777.003,701.003,771.003,768.972,625,700
Aug 23, 20243,670.003,729.003,659.003,729.003,726.992,448,700
Aug 22, 20243,617.003,680.003,610.003,666.003,664.032,508,700
Aug 21, 20243,525.003,609.003,518.003,599.003,597.062,070,100
Aug 20, 20243,500.003,552.003,498.003,533.003,531.102,026,700
Aug 19, 20243,480.003,516.003,451.003,515.003,513.111,967,600
Aug 16, 20243,453.003,489.003,433.003,481.003,479.131,930,400
Aug 15, 20243,485.003,494.003,428.003,430.003,428.152,334,600
Aug 14, 20243,498.003,555.003,488.003,491.003,489.122,313,100
Aug 13, 20243,530.003,536.003,458.003,497.003,495.122,292,100
Aug 09, 20243,476.003,517.003,435.003,509.003,507.113,178,100
Aug 08, 20243,425.003,485.003,397.003,468.003,466.131,917,300
Aug 07, 20243,350.003,477.003,341.003,437.003,435.153,098,800
Aug 06, 20243,382.003,413.003,316.003,381.003,379.184,048,900
Aug 05, 20243,324.003,384.003,176.003,216.003,214.274,380,400
Aug 02, 20243,361.003,404.003,339.003,356.003,354.192,618,400
Aug 01, 20243,406.003,418.003,362.003,418.003,416.161,876,600
Jul 31, 20243,350.003,435.003,342.003,435.003,433.151,983,700
Jul 30, 20243,346.003,358.003,334.003,354.003,352.191,179,800
Jul 29, 20243,328.003,368.003,305.003,366.003,364.191,290,100
Jul 26, 20243,349.003,350.003,281.003,318.003,316.211,617,200
Jul 25, 20243,287.003,345.003,275.003,327.003,325.212,000,100
Jul 24, 20243,309.003,310.003,283.003,287.003,285.231,178,900
Jul 23, 20243,319.003,324.003,302.003,319.003,317.211,163,400
Jul 22, 20243,303.003,349.003,286.003,334.003,332.211,520,000
Jul 19, 20243,317.003,317.003,280.003,302.003,300.221,225,100
Jul 18, 20243,261.003,320.003,258.003,315.003,313.221,774,400
Jul 17, 20243,297.003,302.003,257.003,260.003,258.242,560,400
Jul 16, 20243,275.003,345.003,238.003,297.003,295.233,772,500
Jul 12, 20243,320.003,393.003,303.003,380.003,378.183,117,400
Jul 11, 20243,362.003,378.003,325.003,325.003,323.212,429,800
Jul 10, 20243,444.003,444.003,331.003,345.003,343.203,951,000
Jul 09, 20243,432.003,471.003,411.003,460.003,458.141,717,600
Jul 08, 20243,480.003,481.003,429.003,433.003,431.151,546,700
Jul 05, 20243,489.003,493.003,458.003,479.003,477.131,019,800
Jul 04, 20243,489.003,499.003,479.003,487.003,485.12864,200
Jul 03, 20243,458.003,480.003,442.003,479.003,477.131,322,900
Jul 02, 20243,406.003,460.003,405.003,456.003,454.141,507,700
Jul 01, 20243,458.003,479.003,402.003,410.003,408.161,389,500
Jun 28, 20243,433.003,453.003,425.003,439.003,437.151,440,000
Jun 27, 20243,462.003,467.003,413.003,417.003,415.161,537,000
Jun 26, 20243,482.003,488.003,448.003,470.003,468.131,921,000
Jun 25, 20243,437.003,476.003,430.003,466.003,464.131,410,700
Jun 24, 20243,418.003,441.003,400.003,408.003,406.171,307,500
Jun 21, 20243,417.003,447.003,402.003,406.003,404.171,608,500
Jun 20, 20243,428.003,453.003,386.003,407.003,405.171,370,300
Jun 19, 20243,451.003,451.003,401.003,428.003,426.151,045,200
Jun 18, 20243,449.003,455.003,418.003,451.003,449.141,091,300
Jun 17, 20243,433.003,439.003,393.003,424.003,422.161,267,000
Jun 14, 20243,435.003,459.003,419.003,439.003,437.152,218,400
Jun 13, 20243,468.003,476.003,436.003,437.003,435.151,046,600
Jun 12, 20243,501.003,509.003,461.003,476.003,474.131,072,600
Jun 11, 20243,535.003,555.003,505.003,517.003,515.111,151,500
Jun 10, 20243,522.003,547.003,507.003,535.003,533.10982,100
Jun 07, 20243,506.003,522.003,474.003,522.003,520.101,260,200
Jun 06, 20243,556.003,558.003,486.003,504.003,502.111,690,200
Jun 05, 20243,448.003,512.003,431.003,510.003,508.112,128,900
Jun 04, 20243,415.003,447.003,393.003,447.003,445.141,591,500
Jun 03, 20243,396.003,415.003,380.003,413.003,411.161,407,000
May 31, 20243,348.003,387.003,333.003,387.003,385.185,073,200
May 30, 20243,280.003,330.003,260.003,330.003,328.211,733,700
May 29, 20243,324.003,335.003,287.003,287.003,285.231,278,800
May 28, 20243,353.003,355.003,316.003,320.003,318.21998,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...